Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.66 | 11.21 | 10.59 | 10.67 | 1,253,810 | -0.14(-1.30%) |
Apr 28, 2022 | 10.85 | 10.97 | 10.14 | 10.81 | 1,420,952 | +0.16(+1.50%) |
Apr 27, 2022 | 11.09 | 11.40 | 10.63 | 10.65 | 1,153,031 | -0.37(-3.36%) |
Apr 26, 2022 | 11.59 | 11.59 | 10.98 | 11.02 | 1,352,368 | -0.55(-4.75%) |
Apr 25, 2022 | 11.12 | 11.65 | 10.99 | 11.57 | 1,414,099 | +0.32(+2.84%) |
Apr 22, 2022 | 11.66 | 11.93 | 11.14 | 11.25 | 3,129,201 | -0.32(-2.77%) |
Apr 21, 2022 | 12.59 | 12.79 | 11.47 | 11.57 | 1,445,058 | -0.89(-7.14%) |
Apr 20, 2022 | 13.07 | 13.07 | 12.45 | 12.46 | 1,073,478 | -0.63(-4.81%) |
Apr 19, 2022 | 12.69 | 13.32 | 12.47 | 13.09 | 1,472,915 | +0.58(+4.64%) |
Apr 18, 2022 | 12.75 | 12.79 | 12.33 | 12.51 | 1,117,939 | -0.30(-2.34%) |
Apr 14, 2022 | 12.81 | 0 | -0.39(-2.95%) | |||
Apr 13, 2022 | 13.17 | 13.34 | 13.00 | 13.20 | 899,699 | +0.09(+0.69%) |
Apr 12, 2022 | 13.76 | 13.97 | 13.04 | 13.11 | 1,368,458 | -0.50(-3.67%) |
Apr 11, 2022 | 13.21 | 13.79 | 13.09 | 13.61 | 1,072,595 | +0.21(+1.57%) |
Apr 08, 2022 | 13.91 | 14.07 | 13.40 | 13.40 | 937,666 | -0.58(-4.15%) |
Apr 07, 2022 | 14.01 | 14.26 | 13.60 | 13.98 | 1,171,664 | -0.03(-0.21%) |
Apr 06, 2022 | 14.64 | 14.80 | 13.68 | 14.01 | 1,729,267 | -0.89(-5.97%) |
Apr 05, 2022 | 15.50 | 15.53 | 14.84 | 14.90 | 1,134,273 | -0.60(-3.87%) |
Apr 04, 2022 | 14.45 | 15.69 | 14.45 | 15.50 | 1,647,025 | +1.05(+7.27%) |
Apr 01, 2022 | 14.84 | 14.96 | 14.28 | 14.45 | 1,151,067 | -0.10(-0.69%) |
Mar 31, 2022 | 14.87 | 15.17 | 14.55 | 14.55 | 907,915 | -0.25(-1.69%) |
Mar 30, 2022 | 15.15 | 15.45 | 14.71 | 14.80 | 918,343 | -0.55(-3.58%) |
Mar 29, 2022 | 14.77 | 15.42 | 14.60 | 15.35 | 1,237,758 | +0.83(+5.72%) |
Mar 28, 2022 | 14.69 | 15.17 | 14.24 | 14.52 | 934,944 | -0.15(-1.02%) |
Mar 25, 2022 | 15.38 | 15.38 | 14.40 | 14.67 | 1,643,320 | -0.71(-4.62%) |
Mar 24, 2022 | 15.26 | 15.39 | 14.76 | 15.38 | 1,156,762 | +0.16(+1.05%) |
Mar 23, 2022 | 15.05 | 15.69 | 14.72 | 15.22 | 1,324,550 | +0.41(+2.77%) |
Mar 22, 2022 | 14.46 | 15.24 | 14.28 | 14.81 | 1,109,203 | +0.38(+2.63%) |
Mar 21, 2022 | 14.75 | 14.93 | 14.08 | 14.43 | 1,034,806 | -0.34(-2.30%) |
Mar 18, 2022 | 14.41 | 15.07 | 14.33 | 14.77 | 1,436,073 | +0.22(+1.51%) |
Mar 17, 2022 | 13.84 | 14.55 | 13.75 | 14.55 | 1,199,552 | +0.60(+4.30%) |
Mar 16, 2022 | 13.24 | 13.95 | 13.00 | 13.95 | 1,297,702 | +0.84(+6.41%) |
Mar 15, 2022 | 12.86 | 13.12 | 12.09 | 13.11 | 1,811,854 | +0.16(+1.24%) |
Mar 14, 2022 | 14.05 | 14.05 | 12.89 | 12.95 | 1,233,916 | -1.03(-7.37%) |
Mar 11, 2022 | 15.00 | 15.08 | 13.92 | 13.98 | 1,179,407 | -0.80(-5.41%) |
Mar 10, 2022 | 14.77 | 15.12 | 14.20 | 14.78 | 1,180,999 | -0.14(-0.94%) |
Mar 09, 2022 | 15.08 | 15.32 | 14.27 | 14.92 | 1,801,567 | +0.02(+0.13%) |
Mar 08, 2022 | 13.52 | 15.26 | 13.17 | 14.90 | 2,462,196 | +1.85(+14.18%) |
Mar 07, 2022 | 12.65 | 13.44 | 12.52 | 13.05 | 1,504,701 | +0.69(+5.58%) |
Mar 04, 2022 | 13.10 | 13.43 | 12.29 | 12.36 | 1,216,368 | -0.74(-5.65%) |
Mar 03, 2022 | 13.97 | 13.97 | 13.00 | 13.10 | 1,053,215 | -0.77(-5.55%) |
Mar 02, 2022 | 14.13 | 14.18 | 13.53 | 13.87 | 1,084,857 | -0.15(-1.07%) |
Mar 01, 2022 | 14.43 | 14.51 | 13.75 | 14.02 | 1,550,920 | -0.48(-3.31%) |
Feb 28, 2022 | 13.20 | 14.58 | 13.13 | 14.50 | 2,399,318 | +2.05(+16.47%) |
Feb 25, 2022 | 12.39 | 12.45 | 12.11 | 12.45 | 969,130 | +0.17(+1.38%) |
Feb 24, 2022 | 10.80 | 12.29 | 10.68 | 12.28 | 1,644,758 | +1.00(+8.87%) |
Feb 23, 2022 | 11.78 | 12.05 | 11.25 | 11.28 | 1,019,939 | -0.31(-2.67%) |
Feb 22, 2022 | 11.94 | 12.24 | 11.47 | 11.59 | 1,341,698 | -0.67(-5.46%) |
Feb 18, 2022 | 12.26 | 0 | -0.40(-3.16%) | |||
Feb 17, 2022 | 13.11 | 13.16 | 12.54 | 12.66 | 791,442 | -0.60(-4.52%) |
Feb 16, 2022 | 12.93 | 13.30 | 12.69 | 13.26 | 1,111,514 | +0.18(+1.38%) |
Feb 15, 2022 | 12.16 | 13.09 | 12.00 | 13.08 | 1,620,692 | +1.27(+10.75%) |
Feb 14, 2022 | 11.58 | 12.22 | 11.57 | 11.81 | 999,320 | -0.02(-0.17%) |
Feb 11, 2022 | 12.12 | 12.42 | 11.68 | 11.83 | 1,203,701 | -0.29(-2.39%) |
Feb 10, 2022 | 12.20 | 12.74 | 12.04 | 12.12 | 1,257,717 | -0.37(-2.96%) |
Feb 09, 2022 | 12.26 | 12.60 | 12.13 | 12.49 | 984,181 | +0.57(+4.78%) |
Feb 08, 2022 | 11.72 | 11.96 | 11.57 | 11.92 | 848,775 | +0.14(+1.19%) |
Feb 07, 2022 | 11.77 | 12.43 | 11.74 | 11.78 | 960,709 | -0.63(-5.08%) |
Feb 04, 2022 | 12.12 | 12.64 | 12.01 | 12.41 | 1,026,364 | +0.38(+3.16%) |
Feb 03, 2022 | 12.44 | 11.98 | 12.03 | 988,388 | -0.70(-5.50%) | |
Feb 02, 2022 | 13.67 | 13.72 | 12.61 | 12.73 | 1,338,865 | -0.85(-6.26%) |